|
Closing price on 8/12/2015
|
|
| Open |
12.00 |
| High |
12.90 |
| Low |
11.90 |
| Volume |
18,600 |
| Split-adjusted Price |
6.06 |
|
|
TTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
+0.50 / +4.17%
|
12.00
|
12.90
|
11.90
|
12.50
|
12.04
|
6.06
|
18,600
|
|
|
8/11/2015
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.82
|
500
|
|
|
8/10/2015
|
+0.30 / +2.52%
|
12.50
|
12.50
|
11.90
|
12.20
|
11.92
|
5.92
|
4,700
|
|
|
8/7/2015
|
-0.30 / -2.46%
|
11.70
|
11.90
|
11.10
|
11.90
|
11.38
|
5.77
|
6,100
|
|
|
8/6/2015
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.50
|
12.20
|
11.64
|
5.92
|
4,000
|
|
|
8/5/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
5.92
|
630
|
|
|
8/4/2015
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.92
|
210
|
|
|
8/3/2015
|
-0.20 / -1.65%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.45
|
5.77
|
730
|
|
|
7/31/2015
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.99
|
5.87
|
11,600
|
|
|
7/30/2015
|
-0.40 / -3.23%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.12
|
5.82
|
3,850
|
|
|
7/29/2015
|
+0.40 / +3.33%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.06
|
6.01
|
2,700
|
|
|
7/28/2015
|
-0.30 / -2.44%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.30
|
5.82
|
4,200
|
|
|
7/27/2015
|
-0.50 / -3.91%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.04
|
5.97
|
20,145
|
|
|
7/24/2015
|
-0.20 / -1.54%
|
12.70
|
13.50
|
12.50
|
12.80
|
12.70
|
6.21
|
13,400
|
|
|
7/23/2015
|
+0.40 / +3.17%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.82
|
6.30
|
12,110
|
|
|
7/22/2015
|
+1.10 / +9.57%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.50
|
6.11
|
88,720
|
|
|
7/21/2015
|
+0.60 / +5.50%
|
10.90
|
11.60
|
10.90
|
11.50
|
11.13
|
5.58
|
12,400
|
|
|
7/20/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
5.29
|
11,800
|
|
|
7/17/2015
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.51
|
5.29
|
6,800
|
|
|
7/16/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.14
|
1,500
|
|
|
7/15/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.14
|
0
|
|
|
7/14/2015
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.75
|
5.14
|
2,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.29
|
0
|
|
|
7/10/2015
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.53
|
5.29
|
5,600
|
|
|
7/9/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.38
|
0
|
|
|
7/8/2015
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.38
|
400
|
|
|
7/7/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.48
|
0
|
|
|
7/6/2015
|
+0.30 / +2.73%
|
12.00
|
12.00
|
10.40
|
11.30
|
10.83
|
5.48
|
2,301
|
|
|
7/3/2015
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.80
|
5.33
|
1,600
|
|
|
7/2/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.48
|
0
|
|
|